Network-1 Technologies, Inc. (NTIP)
NYSEAMERICAN: NTIP · Real-Time Price · USD
1.400
0.00 (0.00%)
At close: Dec 2, 2025, 4:00 PM EST
1.400
0.00 (0.00%)
After-hours: Dec 2, 2025, 4:10 PM EST
Network-1 Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 1.42 | 1.45 | 1.40 | 1.40 | 1.40 | - | 4,573 |
| Dec 1, 2025 | 1.53 | 1.53 | 1.35 | 1.40 | 1.40 | 2.19% | 1,959 |
| Nov 28, 2025 | 1.46 | 1.46 | 1.37 | 1.37 | 1.37 | -2.84% | 659 |
| Nov 26, 2025 | 1.51 | 1.51 | 1.41 | 1.41 | 1.41 | 2.92% | 6,804 |
| Nov 25, 2025 | 1.48 | 1.48 | 1.33 | 1.37 | 1.37 | 2.24% | 3,605 |
| Nov 24, 2025 | 1.35 | 1.44 | 1.30 | 1.34 | 1.34 | -6.94% | 13,732 |
| Nov 21, 2025 | 1.42 | 1.48 | 1.42 | 1.44 | 1.44 | -2.70% | 862 |
| Nov 20, 2025 | 1.43 | 1.48 | 1.42 | 1.48 | 1.48 | 3.50% | 9,561 |
| Nov 19, 2025 | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | -0.90% | 4,680 |
| Nov 18, 2025 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 0.70% | 763 |
| Nov 17, 2025 | 1.47 | 1.49 | 1.43 | 1.43 | 1.43 | 0.21% | 9,054 |
| Nov 14, 2025 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -3.77% | 1,251 |
| Nov 13, 2025 | 1.53 | 1.53 | 1.43 | 1.49 | 1.49 | -2.88% | 1,155 |
| Nov 12, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 589 |
| Nov 11, 2025 | 1.46 | 1.53 | 1.46 | 1.53 | 1.53 | 5.30% | 1,038 |
| Nov 10, 2025 | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | -1.76% | 18,104 |
| Nov 7, 2025 | 1.47 | 1.48 | 1.42 | 1.48 | 1.48 | -0.27% | 2,015 |
| Nov 6, 2025 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -3.07% | 789 |
| Nov 5, 2025 | 1.49 | 1.53 | 1.46 | 1.53 | 1.53 | 2.00% | 17,105 |
| Nov 4, 2025 | 1.51 | 1.51 | 1.47 | 1.50 | 1.50 | -1.32% | 11,069 |
| Nov 3, 2025 | 1.51 | 1.52 | 1.48 | 1.52 | 1.52 | 1.33% | 5,566 |
| Oct 31, 2025 | 1.58 | 1.58 | 1.50 | 1.50 | 1.50 | -3.85% | 1,057 |
| Oct 30, 2025 | 1.50 | 1.56 | 1.48 | 1.56 | 1.56 | 4.00% | 9,679 |
| Oct 29, 2025 | 1.52 | 1.52 | 1.48 | 1.50 | 1.50 | -1.32% | 1,857 |
| Oct 28, 2025 | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | - | 1,527 |
| Oct 27, 2025 | 1.49 | 1.53 | 1.49 | 1.52 | 1.52 | 2.01% | 9,413 |
| Oct 24, 2025 | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | -0.20% | 2,227 |
| Oct 23, 2025 | 1.53 | 1.53 | 1.48 | 1.49 | 1.49 | -0.80% | 11,844 |
| Oct 22, 2025 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | -0.33% | 7,369 |
| Oct 21, 2025 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | -1.76% | 6,842 |
| Oct 20, 2025 | 1.56 | 1.56 | 1.49 | 1.54 | 1.54 | 3.85% | 9,497 |
| Oct 17, 2025 | 1.49 | 1.52 | 1.48 | 1.48 | 1.48 | -1.99% | 2,222 |
| Oct 16, 2025 | 1.54 | 1.55 | 1.48 | 1.51 | 1.51 | -1.31% | 34,685 |
| Oct 15, 2025 | 1.54 | 1.55 | 1.51 | 1.53 | 1.53 | -0.65% | 24,914 |
| Oct 14, 2025 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | - | 2,154 |
| Oct 13, 2025 | 1.54 | 1.57 | 1.54 | 1.54 | 1.54 | -1.28% | 10,291 |
| Oct 10, 2025 | 1.54 | 1.59 | 1.54 | 1.56 | 1.56 | 1.30% | 6,002 |
| Oct 9, 2025 | 1.57 | 1.58 | 1.54 | 1.54 | 1.54 | -0.65% | 17,044 |
| Oct 8, 2025 | 1.54 | 1.57 | 1.54 | 1.55 | 1.55 | 0.32% | 4,109 |
| Oct 7, 2025 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | -0.71% | 9,197 |
| Oct 6, 2025 | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | -0.89% | 4,079 |
| Oct 3, 2025 | 1.57 | 1.57 | 1.49 | 1.57 | 1.57 | 4.67% | 25,196 |
| Oct 2, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | 3,266 |
| Oct 1, 2025 | 1.50 | 1.59 | 1.50 | 1.50 | 1.50 | - | 3,320 |
| Sep 30, 2025 | 1.54 | 1.59 | 1.50 | 1.50 | 1.50 | -1.32% | 13,007 |
| Sep 29, 2025 | 1.55 | 1.59 | 1.50 | 1.52 | 1.52 | 0.66% | 8,591 |
| Sep 26, 2025 | 1.52 | 1.54 | 1.48 | 1.51 | 1.51 | - | 85,788 |
| Sep 25, 2025 | 1.53 | 1.55 | 1.51 | 1.51 | 1.51 | -1.95% | 3,099 |
| Sep 24, 2025 | 1.53 | 1.55 | 1.51 | 1.54 | 1.54 | 0.65% | 7,927 |
| Sep 23, 2025 | 1.53 | 1.57 | 1.53 | 1.53 | 1.53 | -0.65% | 49,572 |